Bridge Builder Large Cap Growth Fund (BBGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.66
-0.04 (-0.16%)
At close: Feb 13, 2026
BBGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.16% |
| Feb 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.87% |
| Feb 11, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.59% |
| Feb 10, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.24% |
| Feb 9, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.71% |
| Feb 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.94% |
| Feb 5, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -1.63% |
| Feb 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.71% |
| Feb 3, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.86% |
| Feb 2, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.35% |
| Jan 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.85% |
| Jan 29, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.84% |
| Jan 28, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.27% |
| Jan 27, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.31% |
| Jan 26, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.58% |
| Jan 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.31% |
| Jan 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.74% |
| Jan 21, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.94% |
| Jan 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -2.19% |
| Jan 16, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.15% |
| Jan 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.19% |
| Jan 14, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.03% |
| Jan 13, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% |
| Jan 12, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.04% |
| Jan 9, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.49% |
| Jan 8, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.38% |
| Jan 7, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| Jan 6, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.69% |
| Jan 5, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.69% |
| Jan 2, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.27% |
| Dec 31, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.72% |
| Dec 30, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.11% |
| Dec 29, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.30% |
| Dec 26, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.45% |
| Dec 24, 2025 | 26.41 | 26.41 | 26.41 | 26.55 | 26.41 | 0.23% |
| Dec 23, 2025 | 26.35 | 26.35 | 26.35 | 26.49 | 26.35 | 0.57% |
| Dec 22, 2025 | 26.20 | 26.20 | 26.20 | 26.34 | 26.20 | 0.57% |
| Dec 19, 2025 | 26.05 | 26.05 | 26.05 | 26.19 | 26.05 | -8.20% |
| Dec 18, 2025 | 25.79 | 25.79 | 25.79 | 28.53 | 25.79 | 1.06% |
| Dec 17, 2025 | 25.52 | 25.52 | 25.52 | 28.23 | 25.52 | -1.22% |
| Dec 16, 2025 | 25.83 | 25.83 | 25.83 | 28.58 | 25.83 | 0.04% |
| Dec 15, 2025 | 25.82 | 25.82 | 25.82 | 28.57 | 25.82 | -0.66% |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 28.76 | 25.99 | -1.27% |
| Dec 11, 2025 | 26.33 | 26.33 | 26.33 | 29.13 | 26.33 | 0.34% |
| Dec 10, 2025 | 26.24 | 26.24 | 26.24 | 29.03 | 26.24 | 0.35% |
| Dec 9, 2025 | 26.15 | 26.15 | 26.15 | 28.93 | 26.15 | 0.03% |
| Dec 8, 2025 | 26.14 | 26.14 | 26.14 | 28.92 | 26.14 | -0.38% |
| Dec 5, 2025 | 26.24 | 26.24 | 26.24 | 29.03 | 26.24 | 0.28% |
| Dec 4, 2025 | 26.17 | 26.17 | 26.17 | 28.95 | 26.17 | 0.07% |
| Dec 3, 2025 | 26.15 | 26.15 | 26.15 | 28.93 | 26.15 | 0.14% |